시장 데이터를 불러오는 중
전체 종목
Scage Future - American Depositary Shares 과거 주가
Scage Future - American Depositary Shares · SCAG · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scage Future - American Depositary Shares · SCAG · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩234 | ₩252 | ₩232 | ₩251 | +7.43% | 6.7만 |
| 2026.10.08 | ₩243 | ₩243 | ₩228 | ₩235 | -3.30% | 15.5만 |
| 2026.10.07 | ₩296 | ₩302 | ₩215 | ₩239 | -19.37% | 66.6만 |
| 2026.10.06 | ₩300 | ₩308 | ₩294 | ₩302 | +0.44% | 1.9만 |
| 2026.10.05 | ₩290 | ₩323 | ₩283 | ₩298 | +2.76% | 12만 |
| 2026.10.02 | ₩287 | ₩294 | ₩287 | ₩290 | +0.93% | 65.6만 |
| 2026.10.01 | ₩299 | ₩314 | ₩282 | ₩299 | 0.00% | 11.2만 |
| 2026.09.30 | ₩304 | ₩308 | ₩295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩299 |
| -1.75% |
| 6.8만 |
| 2026.09.29 | ₩314 | ₩332 | ₩282 | ₩295 | -5.96% | 22.5만 |
|---|
| 2026.09.28 | ₩338 | ₩338 | ₩300 | ₩314 | -7.11% | 12.6만 |
|---|
| 2026.09.25 | ₩320 | ₩340 | ₩311 | ₩318 | -0.83% | 6.7만 |
|---|
| 2026.09.24 | ₩324 | ₩340 | ₩311 | ₩330 | +1.65% | 10.8만 |
|---|
| 2026.09.23 | ₩334 | ₩334 | ₩314 | ₩326 | -2.40% | 18.5만 |
|---|
| 2026.09.22 | ₩327 | ₩344 | ₩311 | ₩330 | +0.82% | 14.7만 |
|---|
| 2026.09.21 | ₩318 | ₩332 | ₩311 | ₩323 | +1.68% | 18.3만 |
|---|
| 2026.09.18 | ₩328 | ₩427 | ₩307 | ₩314 | -4.47% | 429만 |
|---|
| 2026.09.17 | ₩339 | ₩352 | ₩314 | ₩338 | -0.39% | 36.6만 |
|---|
| 2026.09.16 | ₩300 | ₩372 | ₩292 | ₩348 | +16.00% | 273.8만 |
|---|
| 2026.09.15 | ₩287 | ₩354 | ₩287 | ₩312 | +8.84% | 365.7만 |
|---|
| 2026.09.14 | ₩328 | ₩328 | ₩282 | ₩294 | -10.57% | 36.9만 |
|---|
| 2026.09.11 | ₩320 | ₩331 | ₩307 | ₩310 | -3.33% | 9.5만 |
|---|
| 2026.09.10 | ₩320 | ₩347 | ₩319 | ₩320 | 0.00% | 31.9만 |
|---|
| 2026.09.09 | ₩334 | ₩347 | ₩312 | ₩318 | -4.80% | 97.5만 |
|---|
| 2026.09.08 | ₩362 | ₩374 | ₩296 | ₩330 | -8.86% | 66.7만 |
|---|
| 2026.09.04 | ₩367 | ₩398 | ₩363 | ₩374 | +1.82% | 21.7만 |
|---|
| 2026.09.03 | ₩371 | ₩380 | ₩360 | ₩379 | +2.16% | 13.6만 |
|---|
| 2026.09.02 | ₩370 | ₩379 | ₩355 | ₩371 | +0.36% | 8.6만 |
|---|
| 2026.09.01 | ₩367 | ₩380 | ₩363 | ₩370 | +0.73% | 11.6만 |
|---|
| 2026.08.31 | ₩394 | ₩414 | ₩354 | ₩362 | -8.14% | 16.6만 |
|---|
| 2026.08.28 | ₩380 | ₩400 | ₩366 | ₩368 | -3.16% | 32만 |
|---|
| 2026.08.27 | ₩378 | ₩403 | ₩362 | ₩394 | +4.24% | 52.3만 |
|---|
| 2026.08.26 | ₩380 | ₩414 | ₩374 | ₩379 | -0.35% | 28.7만 |
|---|
| 2026.08.25 | ₩354 | ₩427 | ₩354 | ₩386 | +9.06% | 65.4만 |
|---|
| 2026.08.24 | ₩367 | ₩391 | ₩354 | ₩362 | -1.45% | 10.8만 |
|---|
| 2026.08.21 | ₩371 | ₩382 | ₩362 | ₩367 | -1.08% | 6.7만 |
|---|
| 2026.08.20 | ₩391 | ₩403 | ₩362 | ₩372 | -4.78% | 30.5만 |
|---|
| 2026.08.19 | ₩387 | ₩412 | ₩384 | ₩404 | +4.48% | 22.2만 |
|---|
| 2026.08.18 | ₩382 | ₩412 | ₩382 | ₩387 | +1.40% | 21.1만 |
|---|
| 2026.08.17 | ₩454 | ₩504 | ₩362 | ₩383 | -15.59% | 51만 |
|---|
| 2026.08.14 | ₩454 | ₩510 | ₩447 | ₩459 | +1.18% | 6.6만 |
|---|
| 2026.08.13 | ₩474 | ₩507 | ₩454 | ₩456 | -3.66% | 8.9만 |
|---|
| 2026.08.12 | ₩494 | ₩511 | ₩448 | ₩467 | -5.41% | 31.2만 |
|---|
| 2026.08.11 | ₩494 | ₩560 | ₩482 | ₩484 | -1.89% | 57.2만 |
|---|
| 2026.08.10 | ₩514 | ₩514 | ₩487 | ₩488 | -4.94% | 1.1만 |
|---|
| 2026.08.07 | ₩487 | ₩514 | ₩487 | ₩487 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩487 | ₩500 | ₩487 | ₩492 | +1.10% | 2.7만 |
|---|
| 2026.08.05 | ₩466 | ₩507 | ₩455 | ₩499 | +7.16% | 3.7만 |
|---|
| 2026.08.04 | ₩468 | ₩511 | ₩468 | ₩486 | +3.70% | 10.6만 |
|---|
| 2026.08.03 | ₩415 | ₩499 | ₩415 | ₩483 | +16.40% | 33.7만 |
|---|
| 2026.07.31 | ₩420 | ₩514 | ₩400 | ₩427 | +1.59% | 96.1만 |
|---|
| 2026.07.30 | ₩388 | ₩406 | ₩388 | ₩402 | +3.44% | 9.5만 |
|---|
| 2026.07.29 | ₩426 | ₩426 | ₩395 | ₩395 | -7.21% | 4.5만 |
|---|
| 2026.07.28 | ₩400 | ₩463 | ₩400 | ₩407 | +1.67% | 7.8만 |
|---|
| 2026.07.27 | ₩444 | ₩459 | ₩400 | ₩410 | -7.81% | 22.2만 |
|---|
| 2026.07.24 | ₩448 | ₩471 | ₩447 | ₩455 | +1.49% | 5.8만 |
|---|
| 2026.07.23 | ₩436 | ₩498 | ₩436 | ₩468 | +7.34% | 10.1만 |
|---|
| 2026.07.22 | ₩434 | ₩496 | ₩431 | ₩474 | +9.23% | 19.6만 |
|---|
| 2026.07.21 | ₩388 | ₩488 | ₩388 | ₩434 | +11.68% | 39.1만 |
|---|
| 2026.07.20 | ₩402 | ₩428 | ₩387 | ₩408 | +1.66% | 21.5만 |
|---|
| 2026.07.17 | ₩404 | ₩440 | ₩387 | ₩407 | +0.66% | 16.5만 |
|---|
| 2026.07.16 | ₩451 | ₩454 | ₩400 | ₩434 | -3.85% | 30.4만 |
|---|
| 2026.07.15 | ₩496 | ₩530 | ₩452 | ₩456 | -8.06% | 40.7만 |
|---|
| 2026.07.14 | ₩494 | ₩534 | ₩494 | ₩494 | 0.00% | 12.6만 |
|---|
| 2026.07.13 | ₩528 | ₩568 | ₩496 | ₩496 | -6.06% | 37.3만 |
|---|
| 2026.07.10 | ₩527 | ₩630 | ₩494 | ₩574 | +8.86% | 197.9만 |
|---|
| 2026.07.09 | ₩520 | ₩567 | ₩500 | ₩520 | 0.00% | 48.8만 |
|---|
| 2026.07.08 | ₩504 | ₩532 | ₩491 | ₩507 | +0.53% | 34.7만 |
|---|
| 2026.07.07 | ₩516 | ₩534 | ₩480 | ₩504 | -2.33% | 44.8만 |
|---|
| 2026.07.06 | ₩480 | ₩562 | ₩454 | ₩534 | +11.11% | 125.6만 |
|---|
| 2026.07.02 | ₩520 | ₩559 | ₩480 | ₩494 | -5.13% | 62.2만 |
|---|
| 2026.07.01 | ₩502 | ₩597 | ₩498 | ₩544 | +8.51% | 125.6만 |
|---|
| 2026.06.30 | ₩721 | ₩787 | ₩654 | ₩693 | -3.89% | 894.2만 |
|---|
| 2026.06.29 | ₩598 | ₩709 | ₩587 | ₩695 | +16.29% | 263.1만 |
|---|
| 2026.06.26 | ₩654 | ₩681 | ₩542 | ₩607 | -7.14% | 1982만 |
|---|
| 2026.06.25 | ₩781 | ₩891 | ₩697 | ₩882 | +12.99% | 414.5만 |
|---|
| 2026.06.24 | ₩490 | ₩1,481 | ₩454 | ₩949 | +93.73% | 1.1억 |
|---|
| 2026.06.23 | ₩454 | ₩502 | ₩428 | ₩472 | +4.12% | 10.3만 |
|---|
| 2026.06.22 | ₩479 | ₩498 | ₩454 | ₩480 | +0.28% | 13.9만 |
|---|
| 2026.06.18 | ₩439 | ₩503 | ₩432 | ₩502 | +14.29% | 36.6만 |
|---|
| 2026.06.17 | ₩440 | ₩458 | ₩424 | ₩454 | +3.03% | 21.6만 |
|---|
| 2026.06.16 | ₩468 | ₩491 | ₩430 | ₩462 | -1.42% | 29.1만 |
|---|
| 2026.06.15 | ₩476 | ₩508 | ₩427 | ₩495 | +3.92% | 43.2만 |
|---|
| 2026.06.12 | ₩452 | ₩538 | ₩444 | ₩511 | +12.98% | 63.8만 |
|---|
| 2026.06.11 | ₩431 | ₩520 | ₩427 | ₩471 | +9.29% | 225.3만 |
|---|
| 2026.06.10 | ₩396 | ₩479 | ₩374 | ₩427 | +7.74% | 172.6만 |
|---|
| 2026.06.09 | ₩532 | ₩550 | ₩375 | ₩399 | -25.06% | 985만 |
|---|
| 2026.06.08 | ₩665 | ₩749 | ₩454 | ₩524 | -21.08% | 1346.3만 |
|---|
| 2026.06.05 | ₩363 | ₩1,428 | ₩360 | ₩1,125 | +209.93% | 9276.5만 |
|---|
| 2026.06.04 | ₩422 | ₩427 | ₩339 | ₩382 | -9.49% | 732.2만 |
|---|
| 2026.06.03 | ₩547 | ₩570 | ₩522 | ₩522 | -4.63% | 5.4만 |
|---|
| 2026.06.02 | ₩578 | ₩654 | ₩515 | ₩547 | -5.31% | 34.5만 |
|---|
| 2026.06.01 | ₩641 | ₩641 | ₩547 | ₩589 | -8.12% | 3.7만 |
|---|
| 2026.05.29 | ₩745 | ₩745 | ₩574 | ₩645 | -13.44% | 21.6만 |
|---|
| 2026.05.28 | ₩707 | ₩763 | ₩694 | ₩745 | +5.28% | 4.1만 |
|---|
| 2026.05.27 | ₩666 | ₩698 | ₩641 | ₩698 | +4.81% | 11.3만 |
|---|
| 2026.05.26 | ₩641 | ₩719 | ₩634 | ₩719 | +12.29% | 2.9만 |
|---|
| 2026.05.22 | ₩770 | ₩770 | ₩631 | ₩665 | -13.69% | 6.5만 |
|---|
| 2026.05.21 | ₩897 | ₩907 | ₩774 | ₩817 | -8.93% | 7.2만 |
|---|
| 2026.05.20 | ₩853 | ₩854 | ₩765 | ₩793 | -7.04% | 1.1만 |
|---|
| 2026.05.19 | ₩881 | ₩881 | ₩841 | ₩851 | -3.33% | 1만 |
|---|
| 2026.05.18 | ₩961 | ₩961 | ₩934 | ₩934 | -2.78% | 3.8천 |
|---|
| 2026.05.15 | ₩1,014 | ₩1,041 | ₩967 | ₩967 | -4.61% | 6.5천 |
|---|
| 2026.05.14 | ₩966 | ₩1,046 | ₩966 | ₩1,046 | +8.29% | 3천 |
|---|
| 2026.05.13 | ₩1,101 | ₩1,101 | ₩1,008 | ₩1,070 | -2.79% | 6.1천 |
|---|
| 2026.05.12 | ₩1,094 | ₩1,201 | ₩1,074 | ₩1,101 | +0.61% | 2.4만 |
|---|
| 2026.05.11 | ₩1,068 | ₩1,074 | ₩1,068 | ₩1,074 | +0.62% | 4.7천 |
|---|
| 2026.05.08 | ₩1,121 | ₩1,194 | ₩1,041 | ₩1,081 | -3.57% | 1.5만 |
|---|
| 2026.05.07 | ₩1,104 | ₩1,148 | ₩1,104 | ₩1,113 | +0.85% | 4.2천 |
|---|
| 2026.05.06 | ₩1,121 | ₩1,220 | ₩1,104 | ₩1,104 | -1.55% | 1.4만 |
|---|
| 2026.05.05 | ₩1,348 | ₩1,441 | ₩1,068 | ₩1,112 | -17.52% | 23.4만 |
|---|
| 2026.05.04 | ₩1,276 | ₩1,278 | ₩1,134 | ₩1,149 | -9.94% | 4.2천 |
|---|
| 2026.05.01 | ₩1,201 | ₩1,204 | ₩1,201 | ₩1,204 | +0.22% | 700 |
|---|
| 2026.04.30 | ₩1,254 | ₩1,254 | ₩1,174 | ₩1,174 | -6.38% | 6.6천 |
|---|
| 2026.04.29 | ₩1,334 | ₩1,334 | ₩1,185 | ₩1,254 | -6.00% | 8.5천 |
|---|
| 2026.04.28 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩1,304 | ₩1,428 | ₩1,304 | ₩1,334 | +2.35% | 7.2천 |
|---|
| 2026.04.24 | ₩1,361 | ₩1,588 | ₩1,334 | ₩1,428 | +4.90% | 1.3만 |
|---|
| 2026.04.23 | ₩1,441 | ₩1,548 | ₩1,329 | ₩1,334 | -7.41% | 1.5만 |
|---|
| 2026.04.22 | ₩1,468 | ₩1,533 | ₩1,401 | ₩1,415 | -3.64% | 4.4천 |
|---|
| 2026.04.21 | ₩1,495 | ₩1,495 | ₩1,455 | ₩1,481 | -0.89% | 1.6천 |
|---|
| 2026.04.20 | ₩1,588 | ₩1,601 | ₩1,468 | ₩1,468 | -7.56% | 5.1천 |
|---|
| 2026.04.17 | ₩1,468 | ₩1,627 | ₩1,468 | ₩1,627 | +10.82% | 500 |
|---|
| 2026.04.16 | ₩1,455 | ₩1,468 | ₩1,345 | ₩1,468 | +0.92% | 6.1천 |
|---|
| 2026.04.15 | ₩1,508 | ₩1,508 | ₩1,468 | ₩1,481 | -1.77% | 2.3천 |
|---|
| 2026.04.14 | ₩1,615 | ₩1,615 | ₩1,561 | ₩1,561 | -3.31% | 2.1천 |
|---|
| 2026.04.13 | ₩1,445 | ₩1,655 | ₩1,445 | ₩1,588 | +9.88% | 9.8천 |
|---|
| 2026.04.10 | ₩1,455 | ₩1,455 | ₩1,415 | ₩1,415 | -2.75% | 1.1천 |
|---|
| 2026.04.09 | ₩1,375 | ₩1,535 | ₩1,321 | ₩1,468 | +6.80% | 1.8만 |
|---|
| 2026.04.08 | ₩1,321 | ₩1,401 | ₩1,308 | ₩1,321 | 0.00% | 4.1천 |
|---|
| 2026.04.07 | ₩1,455 | ₩1,455 | ₩1,314 | ₩1,348 | -7.34% | 6천 |
|---|
| 2026.04.06 | ₩1,495 | ₩1,532 | ₩1,428 | ₩1,441 | -3.57% | 3.8천 |
|---|
| 2026.04.02 | ₩1,561 | ₩1,668 | ₩1,375 | ₩1,388 | -11.11% | 8.7천 |
|---|
| 2026.04.01 | ₩1,615 | ₩1,668 | ₩1,601 | ₩1,601 | -0.83% | 1.5천 |
|---|
| 2026.03.31 | ₩1,575 | ₩1,575 | ₩1,461 | ₩1,481 | -5.93% | 2천 |
|---|
| 2026.03.30 | ₩1,681 | ₩1,681 | ₩1,521 | ₩1,596 | -5.08% | 3.9천 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,708 | ₩1,535 | ₩1,708 | +11.30% | 2천 |
|---|
| 2026.03.26 | ₩1,828 | ₩1,828 | ₩1,668 | ₩1,668 | -8.76% | 4.1천 |
|---|
| 2026.03.25 | ₩1,855 | ₩1,908 | ₩1,721 | ₩1,908 | +2.88% | 6.7천 |
|---|
| 2026.03.24 | ₩1,815 | ₩1,815 | ₩1,815 | ₩1,815 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩1,721 | ₩1,721 | ₩1,721 | ₩1,721 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩1,983 | ₩1,983 | ₩1,775 | ₩1,775 | -10.50% | 600 |
|---|
| 2026.03.19 | ₩1,908 | ₩1,908 | ₩1,908 | ₩1,908 | 0.00% | 700 |
|---|
| 2026.03.18 | ₩2,002 | ₩2,002 | ₩1,935 | ₩1,935 | -3.33% | 4.2천 |
|---|
| 2026.03.17 | ₩2,642 | ₩2,642 | ₩2,122 | ₩2,149 | -18.69% | 5.7천 |
|---|
| 2026.03.16 | ₩1,868 | ₩2,202 | ₩1,868 | ₩2,149 | +15.00% | 3.8천 |
|---|
| 2026.03.13 | ₩2,349 | ₩2,349 | ₩2,068 | ₩2,068 | -11.93% | 7.3천 |
|---|
| 2026.03.12 | ₩2,269 | ₩2,269 | ₩2,068 | ₩2,068 | -8.82% | 5.9천 |
|---|
| 2026.03.11 | ₩2,282 | ₩2,309 | ₩2,269 | ₩2,269 | -0.58% | 2.3천 |
|---|
| 2026.03.10 | ₩2,249 | ₩2,249 | ₩2,149 | ₩2,225 | -1.07% | 5.3천 |
|---|
| 2026.03.09 | ₩2,322 | ₩2,322 | ₩2,322 | ₩2,322 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩2,108 | ₩2,349 | ₩2,108 | ₩2,349 | +11.39% | 7.2천 |
|---|
| 2026.03.05 | ₩2,258 | ₩2,258 | ₩2,258 | ₩2,258 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,269 | ₩2,402 | ₩2,255 | ₩2,258 | -0.47% | 4.5천 |
|---|
| 2026.03.03 | ₩2,122 | ₩2,402 | ₩2,122 | ₩2,389 | +12.58% | 1.5만 |
|---|
| 2026.03.02 | ₩1,908 | ₩2,135 | ₩1,908 | ₩2,135 | +11.89% | 4.1천 |
|---|
| 2026.02.27 | ₩2,322 | ₩2,335 | ₩2,309 | ₩2,309 | -0.57% | 2천 |
|---|
| 2026.02.26 | ₩2,335 | ₩2,375 | ₩2,322 | ₩2,322 | -0.57% | 4.2천 |
|---|
| 2026.02.25 | ₩2,502 | ₩2,502 | ₩2,335 | ₩2,335 | -6.67% | 1.5천 |
|---|
| 2026.02.24 | ₩2,588 | ₩2,588 | ₩2,402 | ₩2,402 | -7.17% | 700 |
|---|
| 2026.02.23 | ₩2,375 | ₩2,375 | ₩2,375 | ₩2,375 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩2,295 | ₩2,402 | ₩2,295 | ₩2,391 | +4.19% | 1.9천 |
|---|
| 2026.02.19 | ₩2,402 | ₩2,402 | ₩2,295 | ₩2,295 | -4.44% | 3.8천 |
|---|
| 2026.02.18 | ₩2,402 | ₩2,402 | ₩2,391 | ₩2,402 | 0.00% | 1.6천 |
|---|
| 2026.02.17 | ₩2,389 | ₩2,402 | ₩2,322 | ₩2,375 | -0.56% | 4.8천 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,442 | ₩2,282 | ₩2,282 | -5.52% | 1.8천 |
|---|
| 2026.02.12 | ₩2,355 | ₩2,602 | ₩2,355 | ₩2,536 | +7.65% | 1.3만 |
|---|
| 2026.02.11 | ₩2,278 | ₩2,536 | ₩2,269 | ₩2,269 | -0.41% | 4천 |
|---|
| 2026.02.10 | ₩2,335 | ₩2,736 | ₩2,335 | ₩2,562 | +9.71% | 2.8만 |
|---|
| 2026.02.09 | ₩2,522 | ₩2,736 | ₩2,449 | ₩2,602 | +3.17% | 5.5천 |
|---|
| 2026.02.06 | ₩2,736 | ₩2,736 | ₩2,642 | ₩2,656 | -2.93% | 2.6천 |
|---|
| 2026.02.05 | ₩2,709 | ₩2,736 | ₩2,709 | ₩2,736 | +0.99% | 900 |
|---|
| 2026.02.04 | ₩2,936 | ₩2,936 | ₩2,602 | ₩2,849 | -2.95% | 5천 |
|---|
| 2026.02.03 | ₩3,055 | ₩3,056 | ₩2,936 | ₩2,963 | -3.01% | 5.7천 |
|---|
| 2026.02.02 | ₩3,136 | ₩3,408 | ₩3,136 | ₩3,136 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩3,203 | ₩3,324 | ₩3,136 | ₩3,192 | -0.33% | 3.8천 |
|---|
| 2026.01.29 | ₩3,323 | ₩3,486 | ₩3,223 | ₩3,223 | -3.01% | 3.6천 |
|---|
| 2026.01.28 | ₩3,367 | ₩3,376 | ₩3,283 | ₩3,283 | -2.50% | 2.6천 |
|---|
| 2026.01.27 | ₩3,283 | ₩3,430 | ₩3,283 | ₩3,416 | +4.07% | 800 |
|---|
| 2026.01.26 | ₩3,498 | ₩3,498 | ₩3,229 | ₩3,283 | -6.14% | 1.6천 |
|---|
| 2026.01.23 | ₩3,203 | ₩3,510 | ₩3,203 | ₩3,216 | +0.42% | 2천 |
|---|
| 2026.01.22 | ₩3,510 | ₩3,523 | ₩3,283 | ₩3,283 | -6.46% | 2.4천 |
|---|
| 2026.01.21 | ₩3,436 | ₩3,436 | ₩3,283 | ₩3,283 | -4.47% | 4.7천 |
|---|
| 2026.01.20 | ₩3,456 | ₩3,572 | ₩3,216 | ₩3,376 | -2.32% | 5.2천 |
|---|
| 2026.01.16 | ₩3,803 | ₩3,870 | ₩3,363 | ₩3,370 | -11.40% | 3.2천 |
|---|
| 2026.01.15 | ₩3,463 | ₩3,596 | ₩3,463 | ₩3,470 | +0.19% | 1.9천 |
|---|
| 2026.01.14 | ₩3,897 | ₩3,990 | ₩3,310 | ₩3,470 | -10.96% | 4.8만 |
|---|
| 2026.01.13 | ₩3,750 | ₩4,137 | ₩3,750 | ₩3,897 | +3.91% | 2.1만 |
|---|
| 2026.01.12 | ₩3,512 | ₩3,770 | ₩3,510 | ₩3,763 | +7.14% | 7.1천 |
|---|
| 2026.01.09 | ₩3,656 | ₩3,830 | ₩3,483 | ₩3,510 | -4.01% | 6.7천 |
|---|
| 2026.01.08 | ₩3,363 | ₩4,204 | ₩3,363 | ₩3,950 | +17.46% | 2.1만 |
|---|
| 2026.01.07 | ₩3,897 | ₩3,897 | ₩3,456 | ₩3,683 | -5.48% | 1.2만 |
|---|
| 2026.01.06 | ₩3,283 | ₩3,870 | ₩3,283 | ₩3,710 | +13.01% | 2.3만 |
|---|
| 2026.01.05 | ₩2,869 | ₩3,390 | ₩2,856 | ₩3,269 | +13.95% | 2.3만 |
|---|
| 2026.01.02 | ₩2,562 | ₩2,960 | ₩2,562 | ₩2,696 | +5.21% | 5.7천 |
|---|
| 2025.12.31 | ₩2,576 | ₩2,842 | ₩2,576 | ₩2,722 | +5.70% | 7.3천 |
|---|
| 2025.12.30 | ₩2,402 | ₩2,782 | ₩2,329 | ₩2,696 | +12.22% | 5.4만 |
|---|
| 2025.12.29 | ₩2,856 | ₩3,003 | ₩2,856 | ₩2,936 | +2.80% | 5.8만 |
|---|
| 2025.12.26 | ₩2,749 | ₩2,868 | ₩2,589 | ₩2,789 | +1.46% | 2.6만 |
|---|
| 2025.12.24 | ₩2,736 | ₩3,456 | ₩2,736 | ₩2,929 | +7.07% | 5.6만 |
|---|
| 2025.12.23 | ₩3,036 | ₩3,083 | ₩2,736 | ₩2,736 | -9.89% | 9.5천 |
|---|
| 2025.12.22 | ₩3,056 | ₩3,269 | ₩2,882 | ₩3,123 | +2.18% | 3.2만 |
|---|
| 2025.12.19 | ₩3,096 | ₩3,510 | ₩3,096 | ₩3,256 | +5.17% | 4.4천 |
|---|
| 2025.12.18 | ₩3,269 | ₩3,472 | ₩3,043 | ₩3,136 | -4.08% | 1.1만 |
|---|
| 2025.12.17 | ₩3,229 | ₩3,324 | ₩3,229 | ₩3,243 | +0.41% | 5.1천 |
|---|
| 2025.12.16 | ₩3,269 | ₩3,576 | ₩3,269 | ₩3,285 | +0.49% | 9.5천 |
|---|
| 2025.12.15 | ₩3,403 | ₩3,416 | ₩3,105 | ₩3,149 | -7.45% | 8천 |
|---|
| 2025.12.12 | ₩3,296 | ₩4,537 | ₩3,189 | ₩3,536 | +7.29% | 26만 |
|---|
| 2025.12.11 | ₩2,882 | ₩3,123 | ₩2,882 | ₩2,975 | +3.19% | 4.5만 |
|---|
| 2025.12.10 | ₩2,923 | ₩3,149 | ₩2,923 | ₩3,043 | +4.11% | 9.7천 |
|---|
| 2025.12.09 | ₩2,776 | ₩3,029 | ₩2,538 | ₩3,029 | +9.13% | 1만 |
|---|
| 2025.12.08 | ₩2,536 | ₩2,869 | ₩2,495 | ₩2,802 | +10.53% | 2만 |
|---|
| 2025.12.05 | ₩2,602 | ₩2,730 | ₩2,602 | ₩2,642 | +1.54% | 1만 |
|---|
| 2025.12.04 | ₩2,549 | ₩2,602 | ₩2,509 | ₩2,549 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩2,349 | ₩2,536 | ₩2,349 | ₩2,533 | +7.84% | 3.8천 |
|---|
| 2025.12.02 | ₩2,402 | ₩2,429 | ₩2,309 | ₩2,349 | -2.22% | 2.7천 |
|---|
| 2025.12.01 | ₩2,202 | ₩2,544 | ₩2,202 | ₩2,442 | +10.91% | 5.2천 |
|---|
| 2025.11.28 | ₩2,429 | ₩2,429 | ₩2,429 | ₩2,429 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩2,282 | ₩2,522 | ₩2,162 | ₩2,455 | +7.60% | 1.3만 |
|---|
| 2025.11.25 | ₩2,142 | ₩2,525 | ₩1,975 | ₩2,282 | +6.54% | 1.4만 |
|---|
| 2025.11.24 | ₩2,309 | ₩2,562 | ₩2,309 | ₩2,463 | +6.71% | 4.6만 |
|---|
| 2025.11.21 | ₩1,931 | ₩2,629 | ₩1,931 | ₩2,229 | +15.41% | 55.4만 |
|---|
| 2025.11.20 | ₩2,335 | ₩2,335 | ₩1,802 | ₩1,802 | -22.86% | 5.6천 |
|---|
| 2025.11.19 | ₩2,322 | ₩2,327 | ₩2,242 | ₩2,247 | -3.22% | 3.4천 |
|---|
| 2025.11.18 | ₩2,322 | ₩2,322 | ₩2,242 | ₩2,242 | -3.45% | 700 |
|---|
| 2025.11.17 | ₩2,335 | ₩2,349 | ₩2,269 | ₩2,327 | -0.34% | 1.6천 |
|---|
| 2025.11.14 | ₩2,536 | ₩2,536 | ₩2,175 | ₩2,389 | -5.79% | 4.8천 |
|---|
| 2025.11.13 | ₩2,544 | ₩2,544 | ₩2,490 | ₩2,536 | -0.31% | 3.4천 |
|---|
| 2025.11.12 | ₩2,660 | ₩2,660 | ₩2,509 | ₩2,509 | -5.67% | 6.2천 |
|---|
| 2025.11.11 | ₩2,482 | ₩2,669 | ₩2,482 | ₩2,669 | +7.53% | 1.2천 |
|---|
| 2025.11.10 | ₩2,576 | ₩2,682 | ₩2,515 | ₩2,656 | +3.11% | 1.3만 |
|---|
| 2025.11.07 | ₩2,709 | ₩2,709 | ₩2,429 | ₩2,429 | -10.34% | 9.8천 |
|---|
| 2025.11.06 | ₩2,869 | ₩2,869 | ₩2,662 | ₩2,669 | -6.98% | 1.4만 |
|---|
| 2025.11.05 | ₩2,776 | ₩2,909 | ₩2,776 | ₩2,869 | +3.37% | 1.2만 |
|---|
| 2025.11.04 | ₩3,016 | ₩3,016 | ₩2,736 | ₩2,741 | -9.12% | 1.9만 |
|---|
| 2025.11.03 | ₩3,176 | ₩3,176 | ₩2,869 | ₩2,874 | -9.50% | 9.5천 |
|---|
| 2025.10.31 | ₩3,196 | ₩3,196 | ₩3,069 | ₩3,069 | -3.97% | 3.3천 |
|---|
| 2025.10.30 | ₩3,310 | ₩3,310 | ₩3,069 | ₩3,069 | -7.26% | 4.3천 |
|---|
| 2025.10.29 | ₩3,123 | ₩3,336 | ₩3,123 | ₩3,284 | +5.17% | 4천 |
|---|
| 2025.10.28 | ₩3,576 | ₩3,576 | ₩3,229 | ₩3,229 | -9.70% | 4천 |
|---|
| 2025.10.27 | ₩3,563 | ₩3,563 | ₩3,403 | ₩3,483 | -2.25% | 1.9천 |
|---|
| 2025.10.24 | ₩3,403 | ₩3,563 | ₩3,403 | ₩3,430 | +0.78% | 7.7천 |
|---|
| 2025.10.23 | ₩3,510 | ₩3,536 | ₩3,403 | ₩3,403 | -3.04% | 6.2천 |
|---|
| 2025.10.22 | ₩3,630 | ₩3,843 | ₩3,403 | ₩3,403 | -6.25% | 8.6천 |
|---|
| 2025.10.21 | ₩3,339 | ₩4,021 | ₩3,339 | ₩3,563 | +6.71% | 3.4만 |
|---|
| 2025.10.20 | ₩3,163 | ₩3,616 | ₩3,123 | ₩3,523 | +11.39% | 2.6만 |
|---|
| 2025.10.17 | ₩3,390 | ₩3,496 | ₩3,149 | ₩3,149 | -7.09% | 8.4천 |
|---|
| 2025.10.16 | ₩3,510 | ₩3,510 | ₩3,339 | ₩3,390 | -3.42% | 3천 |
|---|
| 2025.10.15 | ₩3,430 | ₩3,576 | ₩3,339 | ₩3,403 | -0.78% | 6.7천 |
|---|
| 2025.10.14 | ₩3,483 | ₩3,590 | ₩3,366 | ₩3,430 | -1.53% | 1.2만 |
|---|
| 2025.10.13 | ₩3,416 | ₩3,608 | ₩3,390 | ₩3,603 | +5.47% | 1.5만 |
|---|
| 2025.10.10 | ₩3,603 | ₩3,603 | ₩3,363 | ₩3,363 | -6.67% | 1.9만 |
|---|